Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.19 | 51.22 | 50.81 | 50.82 | 17,939 | -0.52(-1.02%) |
Apr 29, 2021 | 50.96 | 51.51 | 50.96 | 51.34 | 8,696 | +0.73(+1.44%) |
Apr 28, 2021 | 50.60 | 50.68 | 50.60 | 50.61 | 9,277 | +0.02(+0.04%) |
Apr 27, 2021 | 50.30 | 50.59 | 50.30 | 50.59 | 2,320 | +0.38(+0.75%) |
Apr 26, 2021 | 50.58 | 50.65 | 50.19 | 50.22 | 10,790 | +0.21(+0.43%) |
Apr 23, 2021 | 49.07 | 50.14 | 49.07 | 50.00 | 3,172 | +0.95(+1.94%) |
Apr 22, 2021 | 49.35 | 49.50 | 49.03 | 49.05 | 5,538 | -0.52(-1.05%) |
Apr 21, 2021 | 49.10 | 49.58 | 48.97 | 49.57 | 22,550 | +0.58(+1.18%) |
Apr 20, 2021 | 49.58 | 49.61 | 48.81 | 48.99 | 24,111 | -1.09(-2.18%) |
Apr 19, 2021 | 50.19 | 50.19 | 49.78 | 50.08 | 2,479 | -0.08(-0.16%) |
Apr 16, 2021 | 50.39 | 50.39 | 50.01 | 50.17 | 6,563 | +0.23(+0.46%) |
Apr 15, 2021 | 49.83 | 50.19 | 49.52 | 49.93 | 7,224 | +0.05(+0.10%) |
Apr 14, 2021 | 49.28 | 50.20 | 49.28 | 49.89 | 6,083 | +0.47(+0.94%) |
Apr 13, 2021 | 49.63 | 49.63 | 49.26 | 49.42 | 7,336 | -0.51(-1.01%) |
Apr 12, 2021 | 49.47 | 49.97 | 49.47 | 49.93 | 8,021 | +0.28(+0.56%) |
Apr 09, 2021 | 49.34 | 49.65 | 49.32 | 49.65 | 4,266 | +0.30(+0.61%) |
Apr 08, 2021 | 49.13 | 49.35 | 48.73 | 49.35 | 8,223 | -0.13(-0.27%) |
Apr 07, 2021 | 49.77 | 49.77 | 49.32 | 49.48 | 15,381 | -0.06(-0.12%) |
Apr 06, 2021 | 49.82 | 49.90 | 49.46 | 49.54 | 11,734 | -0.02(-0.04%) |
Apr 05, 2021 | 50.04 | 50.14 | 49.39 | 49.56 | 23,321 | +0.12(+0.25%) |
Apr 01, 2021 | 48.80 | 49.44 | 48.76 | 49.44 | 12,907 | +0.64(+1.32%) |
Mar 31, 2021 | 49.09 | 49.45 | 48.74 | 48.80 | 15,098 | -0.49(-1.00%) |
Mar 30, 2021 | 48.79 | 49.39 | 48.79 | 49.29 | 23,759 | +0.74(+1.52%) |
Mar 29, 2021 | 49.16 | 49.44 | 48.37 | 48.55 | 8,788 | -0.79(-1.59%) |
Mar 26, 2021 | 48.90 | 49.44 | 48.75 | 49.34 | 19,252 | +1.03(+2.14%) |
Mar 25, 2021 | 47.10 | 48.31 | 46.61 | 48.31 | 15,654 | +1.08(+2.28%) |
Mar 24, 2021 | 47.82 | 48.27 | 47.23 | 47.23 | 15,145 | +0.28(+0.60%) |
Mar 23, 2021 | 47.90 | 47.95 | 46.85 | 46.95 | 31,352 | -1.50(-3.09%) |
Mar 22, 2021 | 50.64 | 50.64 | 48.16 | 48.44 | 18,426 | -0.92(-1.87%) |
Mar 19, 2021 | 49.69 | 49.75 | 48.60 | 49.37 | 38,944 | -0.33(-0.66%) |
Mar 18, 2021 | 50.20 | 51.12 | 49.53 | 49.69 | 74,723 | -0.15(-0.31%) |
Mar 17, 2021 | 49.03 | 49.85 | 49.03 | 49.85 | 8,703 | +0.72(+1.47%) |
Mar 16, 2021 | 49.50 | 49.52 | 48.77 | 49.13 | 7,121 | -0.59(-1.19%) |
Mar 15, 2021 | 50.26 | 50.26 | 49.22 | 49.72 | 7,730 | -0.35(-0.70%) |
Mar 12, 2021 | 49.94 | 50.35 | 49.91 | 50.07 | 9,571 | +0.44(+0.89%) |
Mar 11, 2021 | 49.58 | 49.84 | 49.45 | 49.62 | 14,487 | +0.17(+0.35%) |
Mar 10, 2021 | 48.68 | 49.55 | 48.68 | 49.45 | 20,648 | +0.96(+1.97%) |
Mar 09, 2021 | 49.10 | 49.27 | 47.81 | 48.49 | 60,960 | -0.48(-0.99%) |
Mar 08, 2021 | 48.51 | 49.44 | 48.39 | 48.98 | 16,612 | +1.03(+2.16%) |
Mar 05, 2021 | 46.80 | 47.95 | 46.30 | 47.94 | 22,882 | +1.62(+3.49%) |
Mar 04, 2021 | 46.68 | 47.10 | 45.58 | 46.32 | 18,707 | -0.73(-1.56%) |
Mar 03, 2021 | 47.27 | 47.41 | 47.06 | 47.06 | 19,439 | +0.42(+0.91%) |
Mar 02, 2021 | 46.93 | 46.94 | 46.63 | 46.63 | 997 | -0.27(-0.57%) |
Mar 01, 2021 | 46.57 | 47.06 | 46.57 | 46.90 | 1,416 | +1.11(+2.43%) |
Feb 26, 2021 | 45.98 | 46.03 | 45.64 | 45.78 | 8,470 | -0.88(-1.88%) |
Feb 25, 2021 | 48.09 | 48.09 | 46.54 | 46.66 | 7,066 | -1.24(-2.60%) |
Feb 24, 2021 | 47.29 | 47.92 | 47.29 | 47.91 | 11,399 | +1.29(+2.77%) |
Feb 23, 2021 | 46.35 | 46.62 | 46.08 | 46.62 | 1,748 | +0.45(+0.97%) |
Feb 22, 2021 | 46.09 | 46.45 | 46.09 | 46.17 | 4,385 | +0.95(+2.11%) |
Feb 19, 2021 | 45.00 | 45.21 | 44.95 | 45.21 | 660 | +1.05(+2.39%) |
Feb 18, 2021 | 44.09 | 44.16 | 44.01 | 44.16 | 909 | -0.63(-1.41%) |
Feb 17, 2021 | 44.53 | 44.79 | 44.53 | 44.79 | 1,027 | -0.04(-0.08%) |
Feb 16, 2021 | 44.85 | 44.85 | 44.83 | 44.83 | 302 | +0.82(+1.86%) |
Feb 12, 2021 | 44.04 | 44.10 | 43.85 | 44.01 | 6,600 | +0.40(+0.91%) |
Feb 11, 2021 | 43.79 | 43.79 | 43.61 | 43.61 | 443 | +0.03(+0.06%) |
Feb 10, 2021 | 43.38 | 43.81 | 43.38 | 43.59 | 1,465 | +0.12(+0.28%) |
Feb 09, 2021 | 43.49 | 43.49 | 43.46 | 43.46 | 226 | +0.26(+0.60%) |
Feb 08, 2021 | 42.96 | 43.21 | 42.96 | 43.21 | 1,118 | +0.92(+2.17%) |
Feb 05, 2021 | 42.53 | 42.58 | 42.29 | 42.29 | 660 | +0.24(+0.57%) |
Feb 04, 2021 | 42.07 | 42.07 | 42.05 | 42.05 | 322 | +0.64(+1.53%) |
Feb 03, 2021 | 41.13 | 41.41 | 41.13 | 41.41 | 273 | +0.48(+1.16%) |
Feb 02, 2021 | 40.68 | 41.07 | 40.50 | 40.94 | 2,620 | +0.57(+1.40%) |